353.00
-3.00
(-0.84%)
At close: 4:35:13 PM GMT
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 20, 2025 | 355.96 | 360.00 | 352.00 | 353.00 | 353.00 | 44,973 |
| Jan 17, 2025 | 358.00 | 363.00 | 356.00 | 356.00 | 356.00 | 64,121 |
| Jan 16, 2025 | 365.00 | 365.00 | 358.60 | 359.00 | 359.00 | 36,614 |
| Jan 15, 2025 | 364.00 | 364.00 | 355.09 | 359.00 | 359.00 | 127,985 |
| Jan 14, 2025 | 352.00 | 364.00 | 346.00 | 353.00 | 353.00 | 129,438 |
| Jan 13, 2025 | 352.00 | 353.00 | 344.41 | 345.00 | 345.00 | 73,458 |
| Jan 10, 2025 | 349.00 | 353.00 | 346.00 | 346.00 | 346.00 | 37,196 |
| Jan 9, 2025 | 338.00 | 351.00 | 337.00 | 349.00 | 349.00 | 374,230 |
| Jan 8, 2025 | 341.00 | 347.00 | 332.00 | 336.00 | 336.00 | 75,465 |
| Jan 7, 2025 | 348.00 | 350.00 | 337.04 | 343.00 | 343.00 | 65,624 |
| Jan 6, 2025 | 350.00 | 362.00 | 341.21 | 348.00 | 348.00 | 63,994 |
| Jan 3, 2025 | 350.00 | 362.00 | 350.00 | 358.00 | 358.00 | 25,505 |
| Jan 2, 2025 | 352.00 | 360.25 | 347.98 | 352.00 | 352.00 | 19,356 |
| Dec 31, 2024 | 362.00 | 362.00 | 347.79 | 354.50 | 354.50 | 4,058 |
| Dec 30, 2024 | 362.00 | 363.00 | 343.00 | 363.00 | 363.00 | 5,296 |
| Dec 27, 2024 | 339.00 | 362.00 | 336.00 | 357.00 | 357.00 | 10,905 |
| Dec 24, 2024 | 341.00 | 363.00 | 339.00 | 339.00 | 339.00 | 21,895 |
| Dec 23, 2024 | 342.00 | 348.29 | 340.02 | 346.00 | 346.00 | 57,821 |
| Dec 20, 2024 | 348.00 | 348.00 | 340.00 | 348.00 | 348.00 | 13,615 |
| Dec 19, 2024 | 343.00 | 350.00 | 343.00 | 350.00 | 350.00 | 55,518 |
| Dec 18, 2024 | 355.00 | 355.00 | 345.21 | 353.00 | 353.00 | 15,845 |
| Dec 17, 2024 | 350.00 | 356.00 | 344.90 | 350.00 | 350.00 | 42,044 |
| Dec 16, 2024 | 350.00 | 355.44 | 346.08 | 350.00 | 350.00 | 81,217 |
| Dec 13, 2024 | 354.00 | 358.00 | 348.78 | 352.00 | 352.00 | 40,949 |
| Dec 12, 2024 | 349.00 | 358.00 | 349.00 | 358.00 | 358.00 | 20,368 |
| Dec 11, 2024 | 358.00 | 358.00 | 349.18 | 351.00 | 351.00 | 20,428 |
| Dec 10, 2024 | 357.00 | 359.00 | 350.28 | 359.00 | 359.00 | 49,314 |
| Dec 9, 2024 | 349.00 | 361.00 | 349.00 | 358.00 | 358.00 | 21,994 |
| Dec 6, 2024 | 351.00 | 359.00 | 350.00 | 359.00 | 359.00 | 24,801 |
| Dec 5, 2024 | 354.00 | 360.00 | 346.00 | 358.00 | 358.00 | 37,808 |
| Dec 4, 2024 | 349.00 | 354.00 | 345.00 | 350.00 | 350.00 | 93,734 |
| Dec 3, 2024 | 345.00 | 357.00 | 344.96 | 345.00 | 345.00 | 46,851 |
| Dec 2, 2024 | 345.00 | 361.00 | 344.68 | 345.00 | 345.00 | 15,715 |
| Nov 29, 2024 | 344.00 | 360.54 | 344.00 | 360.00 | 360.00 | 34,452 |
| Nov 28, 2024 | 353.00 | 359.30 | 344.72 | 353.00 | 353.00 | 36,039 |
| Nov 27, 2024 | 359.00 | 364.00 | 354.63 | 362.00 | 362.00 | 40,127 |
| Nov 26, 2024 | 365.00 | 366.00 | 344.00 | 364.00 | 364.00 | 43,398 |
| Nov 25, 2024 | 346.00 | 366.00 | 340.95 | 366.00 | 366.00 | 58,032 |
| Nov 22, 2024 | 353.00 | 358.00 | 337.75 | 345.00 | 345.00 | 44,380 |
| Nov 21, 2024 | 350.00 | 355.95 | 344.00 | 348.00 | 348.00 | 17,241 |
| Nov 20, 2024 | 356.00 | 360.00 | 345.00 | 355.00 | 355.00 | 48,498 |
| Nov 19, 2024 | 361.00 | 366.50 | 356.00 | 360.00 | 360.00 | 30,538 |
| Nov 18, 2024 | 361.00 | 372.00 | 360.72 | 365.00 | 365.00 | 29,318 |
| Nov 15, 2024 | 370.00 | 372.00 | 357.00 | 370.00 | 370.00 | 30,530 |
| Nov 14, 2024 | 367.00 | 379.00 | 356.70 | 358.00 | 358.00 | 94,712 |
| Nov 13, 2024 | 370.00 | 379.00 | 366.10 | 370.00 | 370.00 | 6,806 |
| Nov 12, 2024 | 370.00 | 378.00 | 366.95 | 370.00 | 370.00 | 29,806 |
| Nov 11, 2024 | 372.00 | 378.00 | 366.00 | 369.00 | 369.00 | 45,679 |
| Nov 8, 2024 | 377.00 | 378.00 | 365.00 | 371.00 | 371.00 | 42,142 |
| Nov 7, 2024 | 366.00 | 389.00 | 365.00 | 377.00 | 377.00 | 20,476 |
| Nov 6, 2024 | 370.00 | 389.00 | 365.00 | 365.00 | 365.00 | 25,691 |
| Nov 5, 2024 | 380.00 | 381.50 | 373.00 | 373.00 | 373.00 | 31,125 |
| Nov 4, 2024 | 375.00 | 380.00 | 370.30 | 373.00 | 373.00 | 8,916 |
| Nov 1, 2024 | 375.00 | 388.00 | 367.00 | 373.00 | 373.00 | 77,358 |
| Oct 31, 2024 | 378.00 | 389.00 | 367.00 | 369.00 | 369.00 | 115,256 |
| Oct 30, 2024 | 356.00 | 391.20 | 356.00 | 378.00 | 378.00 | 44,782 |
| Oct 29, 2024 | 371.00 | 374.00 | 356.00 | 364.00 | 364.00 | 31,709 |
| Oct 28, 2024 | 371.00 | 372.00 | 359.00 | 362.00 | 362.00 | 39,692 |
| Oct 25, 2024 | 368.00 | 371.00 | 361.00 | 371.00 | 371.00 | 112,657 |
| Oct 24, 2024 | 365.00 | 365.00 | 355.00 | 364.00 | 364.00 | 30,885 |
| Oct 23, 2024 | 355.00 | 363.07 | 350.00 | 361.00 | 361.00 | 69,167 |
| Oct 22, 2024 | 349.00 | 361.00 | 349.00 | 355.00 | 355.00 | 63,175 |
| Oct 21, 2024 | 358.00 | 368.00 | 355.00 | 357.00 | 357.00 | 33,867 |
| Oct 18, 2024 | 360.00 | 367.00 | 355.00 | 356.00 | 356.00 | 31,427 |
| Oct 17, 2024 | 358.00 | 358.00 | 353.00 | 358.00 | 358.00 | 35,452 |
| Oct 16, 2024 | 354.00 | 364.00 | 350.00 | 358.00 | 358.00 | 44,845 |
| Oct 15, 2024 | 357.00 | 362.79 | 354.00 | 359.00 | 359.00 | 40,897 |
| Oct 14, 2024 | 361.00 | 373.00 | 352.00 | 355.00 | 355.00 | 119,846 |
| Oct 11, 2024 | 360.00 | 369.00 | 354.00 | 354.00 | 354.00 | 57,912 |
| Oct 10, 2024 | 362.00 | 379.00 | 350.00 | 360.00 | 360.00 | 108,163 |
| Oct 9, 2024 | 365.00 | 373.00 | 361.00 | 361.00 | 361.00 | 21,418 |
| Oct 8, 2024 | 371.00 | 377.38 | 365.00 | 368.00 | 368.00 | 64,619 |
| Oct 7, 2024 | 371.00 | 392.00 | 371.00 | 371.00 | 371.00 | 19,121 |
| Oct 4, 2024 | 378.00 | 392.00 | 372.00 | 372.00 | 372.00 | 30,577 |
| Oct 3, 2024 | 373.00 | 382.00 | 372.00 | 373.00 | 373.00 | 42,852 |
| Oct 2, 2024 | 383.00 | 388.67 | 375.00 | 375.00 | 375.00 | 25,585 |
| Oct 1, 2024 | 385.00 | 392.00 | 383.00 | 383.00 | 383.00 | 62,574 |
| Sep 30, 2024 | 392.00 | 392.00 | 384.00 | 384.00 | 384.00 | 82,758 |
| Sep 27, 2024 | 378.00 | 387.00 | 374.10 | 387.00 | 387.00 | 41,985 |
| Sep 26, 2024 | 376.00 | 382.87 | 369.00 | 372.00 | 372.00 | 41,715 |
| Sep 25, 2024 | 366.00 | 390.00 | 366.00 | 369.00 | 369.00 | 17,449 |
| Sep 24, 2024 | 374.00 | 383.82 | 365.00 | 369.00 | 369.00 | 33,138 |
| Sep 23, 2024 | 375.00 | 386.90 | 369.00 | 369.00 | 369.00 | 42,004 |
| Sep 20, 2024 | 374.00 | 385.48 | 365.00 | 375.00 | 375.00 | 16,734 |
| Sep 19, 2024 | 380.00 | 385.30 | 365.00 | 377.00 | 377.00 | 21,301 |
| Sep 18, 2024 | 370.00 | 382.56 | 366.45 | 372.00 | 372.00 | 26,093 |
| Sep 17, 2024 | 373.00 | 379.00 | 367.30 | 371.00 | 371.00 | 23,163 |
| Sep 16, 2024 | 384.00 | 384.00 | 361.40 | 366.00 | 366.00 | 47,402 |
| Sep 13, 2024 | 365.00 | 388.00 | 360.00 | 372.00 | 372.00 | 104,046 |
| Sep 12, 2024 | 375.00 | 385.60 | 368.00 | 368.00 | 368.00 | 65,149 |
| Sep 11, 2024 | 394.00 | 394.00 | 375.00 | 375.00 | 375.00 | 430,502 |
| Sep 10, 2024 | 374.00 | 383.60 | 374.00 | 375.00 | 375.00 | 37,301 |
| Sep 9, 2024 | 374.00 | 384.00 | 369.00 | 374.00 | 374.00 | 111,466 |
| Sep 6, 2024 | 374.00 | 388.00 | 371.00 | 374.00 | 374.00 | 75,609 |
| Sep 5, 2024 | 7.00 Dividend | |||||
| Sep 5, 2024 | 374.00 | 391.00 | 369.00 | 373.00 | 373.00 | 22,328 |
| Sep 4, 2024 | 390.00 | 398.00 | 381.00 | 388.00 | 381.00 | 23,333 |
| Sep 3, 2024 | 391.00 | 397.00 | 382.99 | 390.00 | 382.96 | 15,561 |
| Sep 2, 2024 | 385.00 | 396.35 | 375.00 | 392.00 | 384.93 | 61,019 |
| Aug 30, 2024 | 371.00 | 390.00 | 371.00 | 385.00 | 378.05 | 37,730 |
| Aug 29, 2024 | 386.00 | 390.00 | 367.00 | 368.00 | 361.36 | 70,897 |
| Aug 28, 2024 | 387.00 | 398.98 | 386.00 | 386.00 | 379.04 | 38,255 |
| Aug 27, 2024 | 398.00 | 406.00 | 387.00 | 397.00 | 389.84 | 76,969 |
| Aug 23, 2024 | 388.00 | 400.36 | 388.00 | 388.00 | 381.00 | 23,414 |
| Aug 22, 2024 | 393.00 | 401.00 | 385.00 | 386.00 | 379.04 | 39,446 |
| Aug 21, 2024 | 390.00 | 404.95 | 385.50 | 394.00 | 386.89 | 77,393 |
| Aug 20, 2024 | 415.00 | 415.00 | 388.00 | 390.00 | 382.96 | 174,053 |
| Aug 19, 2024 | 405.00 | 419.57 | 405.00 | 418.00 | 410.46 | 69,491 |
| Aug 16, 2024 | 390.00 | 413.00 | 389.00 | 410.00 | 402.60 | 9,190 |
| Aug 15, 2024 | 399.00 | 409.00 | 392.59 | 399.00 | 391.80 | 22,330 |
| Aug 14, 2024 | 393.00 | 412.94 | 387.00 | 409.00 | 401.62 | 28,297 |
| Aug 13, 2024 | 404.00 | 409.68 | 391.00 | 398.00 | 390.82 | 64,469 |
| Aug 12, 2024 | 392.00 | 413.00 | 388.00 | 390.00 | 382.96 | 34,004 |
| Aug 9, 2024 | 405.00 | 407.00 | 388.80 | 392.00 | 384.93 | 47,607 |
| Aug 8, 2024 | 408.00 | 409.93 | 390.45 | 406.00 | 398.68 | 9,265 |
| Aug 7, 2024 | 408.00 | 409.96 | 391.00 | 405.00 | 397.69 | 45,712 |
| Aug 6, 2024 | 386.00 | 405.00 | 378.60 | 405.00 | 397.69 | 44,270 |
| Aug 5, 2024 | 389.00 | 393.10 | 363.00 | 389.00 | 381.98 | 88,092 |
| Aug 2, 2024 | 381.00 | 394.00 | 381.00 | 391.00 | 383.95 | 96,238 |
| Aug 1, 2024 | 380.00 | 398.00 | 374.61 | 398.00 | 390.82 | 24,214 |
| Jul 31, 2024 | 384.00 | 384.00 | 370.00 | 383.00 | 376.09 | 139,235 |
| Jul 30, 2024 | 382.00 | 399.00 | 367.00 | 375.00 | 368.23 | 102,599 |
| Jul 29, 2024 | 399.00 | 399.00 | 376.00 | 386.00 | 379.04 | 31,109 |
| Jul 26, 2024 | 381.00 | 387.00 | 378.76 | 382.00 | 375.11 | 37,832 |
| Jul 25, 2024 | 384.00 | 399.00 | 372.00 | 385.00 | 378.05 | 17,475 |
| Jul 24, 2024 | 386.00 | 400.00 | 381.00 | 384.00 | 377.07 | 33,786 |
| Jul 23, 2024 | 391.00 | 399.00 | 381.00 | 391.00 | 383.95 | 140,419 |
| Jul 22, 2024 | 408.00 | 408.00 | 391.00 | 408.00 | 400.64 | 41,034 |
| Jul 19, 2024 | 399.00 | 410.30 | 397.70 | 406.00 | 398.68 | 74,447 |
| Jul 18, 2024 | 379.00 | 397.25 | 368.99 | 396.00 | 388.86 | 933,470 |
| Jul 17, 2024 | 372.00 | 377.00 | 366.00 | 377.00 | 370.20 | 204,231 |
| Jul 16, 2024 | 369.00 | 375.00 | 363.54 | 372.00 | 365.29 | 89,096 |
| Jul 15, 2024 | 380.00 | 380.00 | 366.30 | 370.00 | 363.32 | 73,560 |
| Jul 12, 2024 | 373.00 | 387.00 | 368.00 | 373.00 | 366.27 | 27,552 |
| Jul 11, 2024 | 375.00 | 377.00 | 366.00 | 368.00 | 361.36 | 258,689 |
| Jul 10, 2024 | 384.00 | 384.00 | 370.00 | 375.00 | 368.23 | 81,817 |
| Jul 9, 2024 | 375.00 | 389.00 | 367.00 | 375.00 | 368.23 | 57,285 |
| Jul 8, 2024 | 377.00 | 389.00 | 365.00 | 375.00 | 368.23 | 106,920 |
| Jul 5, 2024 | 370.00 | 377.74 | 365.00 | 373.00 | 366.27 | 91,846 |
| Jul 4, 2024 | 371.00 | 388.97 | 368.89 | 379.50 | 372.65 | 20,790 |
| Jul 3, 2024 | 375.00 | 375.00 | 366.00 | 375.00 | 368.23 | 63,252 |
| Jul 2, 2024 | 370.00 | 390.00 | 368.25 | 374.00 | 367.25 | 40,079 |
| Jul 1, 2024 | 371.00 | 379.00 | 365.00 | 379.00 | 372.16 | 30,654 |
| Jun 28, 2024 | 384.00 | 389.00 | 365.00 | 374.00 | 367.25 | 30,686 |
| Jun 27, 2024 | 370.00 | 374.90 | 362.00 | 378.00 | 371.18 | 10,145 |
| Jun 26, 2024 | 374.00 | 388.92 | 364.82 | 376.50 | 369.71 | 10,597 |
| Jun 25, 2024 | 372.00 | 383.96 | 363.50 | 365.00 | 358.41 | 70,214 |
| Jun 24, 2024 | 368.00 | 375.00 | 362.00 | 368.00 | 361.36 | 27,913 |
| Jun 21, 2024 | 382.00 | 382.00 | 366.52 | 375.00 | 368.23 | 56,869 |
| Jun 20, 2024 | 363.00 | 389.00 | 363.00 | 375.00 | 368.23 | 42,860 |
| Jun 19, 2024 | 378.00 | 390.00 | 364.00 | 375.00 | 368.23 | 17,144 |
| Jun 18, 2024 | 370.00 | 380.00 | 363.00 | 375.00 | 368.23 | 48,289 |
| Jun 17, 2024 | 371.00 | 398.00 | 371.00 | 375.00 | 368.23 | 33,440 |
| Jun 14, 2024 | 377.00 | 379.85 | 370.00 | 376.00 | 369.22 | 88,266 |
| Jun 13, 2024 | 371.00 | 383.00 | 370.00 | 375.00 | 368.23 | 25,370 |
| Jun 12, 2024 | 371.00 | 390.00 | 371.00 | 371.00 | 364.31 | 45,375 |
| Jun 11, 2024 | 380.00 | 389.00 | 373.00 | 380.00 | 373.14 | 55,460 |
| Jun 10, 2024 | 384.00 | 403.93 | 372.00 | 391.00 | 383.95 | 54,885 |
| Jun 7, 2024 | 390.00 | 403.96 | 381.06 | 392.00 | 384.93 | 23,691 |
| Jun 6, 2024 | 394.00 | 400.00 | 391.00 | 394.00 | 386.89 | 56,091 |
| Jun 5, 2024 | 398.00 | 404.00 | 397.10 | 399.00 | 391.80 | 62,481 |
| Jun 4, 2024 | 392.00 | 405.00 | 391.00 | 399.00 | 391.80 | 102,376 |
| Jun 3, 2024 | 400.00 | 405.00 | 386.00 | 399.00 | 391.80 | 68,145 |
| May 31, 2024 | 398.00 | 402.48 | 384.00 | 399.00 | 391.80 | 22,833 |
| May 30, 2024 | 10.50 Dividend | |||||
| May 30, 2024 | 396.00 | 396.00 | 383.00 | 391.00 | 383.95 | 45,158 |
| May 29, 2024 | 399.00 | 400.75 | 387.00 | 400.00 | 382.47 | 22,327 |
| May 28, 2024 | 388.00 | 405.00 | 382.00 | 396.00 | 378.65 | 57,508 |
| May 24, 2024 | 396.00 | 403.96 | 383.00 | 392.00 | 374.82 | 32,843 |
| May 23, 2024 | 395.00 | 405.00 | 391.11 | 395.00 | 377.69 | 36,132 |
| May 22, 2024 | 402.00 | 414.00 | 379.00 | 390.00 | 372.91 | 84,336 |
| May 21, 2024 | 407.00 | 412.92 | 405.32 | 407.00 | 389.17 | 40,375 |
| May 20, 2024 | 409.00 | 426.75 | 404.00 | 410.00 | 392.03 | 87,938 |
| May 17, 2024 | 416.00 | 426.22 | 405.95 | 410.00 | 392.03 | 66,895 |
| May 16, 2024 | 420.00 | 438.23 | 416.00 | 425.00 | 406.38 | 45,854 |
| May 15, 2024 | 421.00 | 432.00 | 420.00 | 420.00 | 401.60 | 14,653 |
| May 14, 2024 | 421.00 | 440.00 | 420.00 | 426.00 | 407.33 | 26,666 |
| May 13, 2024 | 428.00 | 429.00 | 421.00 | 425.00 | 406.38 | 22,046 |
| May 10, 2024 | 428.00 | 439.00 | 421.00 | 424.00 | 405.42 | 19,200 |
| May 9, 2024 | 430.00 | 430.00 | 420.13 | 430.00 | 411.16 | 25,164 |
| May 8, 2024 | 421.00 | 430.00 | 421.00 | 425.00 | 406.38 | 22,886 |
| May 7, 2024 | 420.00 | 439.00 | 420.00 | 430.00 | 411.16 | 25,485 |
| May 3, 2024 | 427.00 | 436.95 | 426.50 | 427.00 | 408.29 | 61,860 |
| May 2, 2024 | 438.00 | 438.95 | 416.90 | 433.00 | 414.03 | 40,091 |
| May 1, 2024 | 421.00 | 439.00 | 416.00 | 435.00 | 415.94 | 67,234 |
| Apr 30, 2024 | 426.00 | 438.77 | 416.00 | 420.00 | 401.60 | 64,549 |
| Apr 29, 2024 | 426.00 | 440.00 | 416.00 | 427.00 | 408.29 | 41,720 |
| Apr 26, 2024 | 434.00 | 438.83 | 417.00 | 426.00 | 407.33 | 28,614 |
| Apr 25, 2024 | 427.00 | 432.00 | 411.00 | 415.00 | 396.82 | 10,567 |
| Apr 24, 2024 | 415.00 | 437.00 | 411.98 | 430.00 | 411.16 | 73,030 |
| Apr 23, 2024 | 416.00 | 418.72 | 398.00 | 411.00 | 392.99 | 50,323 |
| Apr 22, 2024 | 416.00 | 420.00 | 402.00 | 406.00 | 388.21 | 27,148 |
| Apr 19, 2024 | 398.00 | 418.00 | 395.00 | 406.00 | 388.21 | 37,847 |
| Apr 18, 2024 | 420.00 | 420.00 | 398.56 | 420.00 | 401.60 | 15,486 |
| Apr 17, 2024 | 410.00 | 410.00 | 392.00 | 410.00 | 392.03 | 16,882 |
| Apr 16, 2024 | 403.00 | 406.12 | 394.60 | 406.00 | 388.21 | 32,436 |
| Apr 15, 2024 | 399.00 | 420.00 | 395.00 | 410.00 | 392.03 | 24,981 |
| Apr 12, 2024 | 400.00 | 420.00 | 397.05 | 398.00 | 380.56 | 35,358 |
| Apr 11, 2024 | 417.00 | 417.00 | 391.00 | 417.00 | 398.73 | 34,519 |
| Apr 10, 2024 | 390.00 | 414.00 | 390.00 | 394.00 | 376.74 | 33,424 |
| Apr 9, 2024 | 384.00 | 404.00 | 377.50 | 390.00 | 372.91 | 62,773 |
| Apr 8, 2024 | 380.00 | 384.00 | 369.65 | 380.00 | 363.35 | 74,102 |
| Apr 5, 2024 | 361.00 | 371.93 | 356.00 | 367.00 | 350.92 | 54,505 |
| Apr 4, 2024 | 376.00 | 371.00 | 364.00 | 368.00 | 351.88 | 29,696 |
| Apr 3, 2024 | 376.00 | 377.00 | 361.00 | 372.00 | 355.70 | 167,889 |
| Apr 2, 2024 | 381.00 | 394.00 | 361.44 | 372.00 | 355.70 | 81,526 |
| Mar 28, 2024 | 373.00 | 394.00 | 367.00 | 372.00 | 355.70 | 40,273 |
| Mar 27, 2024 | 375.00 | 391.41 | 370.00 | 379.00 | 362.39 | 67,558 |
| Mar 26, 2024 | 376.00 | 388.00 | 370.00 | 380.00 | 363.35 | 27,377 |
| Mar 25, 2024 | 385.00 | 399.00 | 378.00 | 383.00 | 366.22 | 61,781 |
| Mar 22, 2024 | 400.00 | 400.00 | 381.00 | 400.00 | 382.47 | 163,571 |
| Mar 21, 2024 | 393.00 | 399.00 | 384.96 | 388.00 | 371.00 | 204,111 |
| Mar 20, 2024 | 385.00 | 394.90 | 380.52 | 387.00 | 370.04 | 42,153 |
| Mar 19, 2024 | 385.00 | 397.97 | 385.00 | 392.00 | 374.82 | 66,387 |
| Mar 18, 2024 | 392.00 | 406.17 | 381.00 | 397.00 | 379.60 | 94,691 |
| Mar 15, 2024 | 386.00 | 406.98 | 382.82 | 403.00 | 385.34 | 121,524 |
| Mar 14, 2024 | 394.00 | 399.00 | 380.55 | 387.00 | 370.04 | 73,128 |
| Mar 13, 2024 | 376.00 | 403.52 | 371.88 | 385.00 | 368.13 | 149,919 |
| Mar 12, 2024 | 346.00 | 381.14 | 341.60 | 376.00 | 359.52 | 391,791 |
| Mar 11, 2024 | 336.00 | 344.00 | 336.00 | 340.00 | 325.10 | 64,532 |
| Mar 8, 2024 | 337.00 | 344.00 | 335.00 | 335.00 | 320.32 | 42,226 |
| Mar 7, 2024 | 340.00 | 347.00 | 335.00 | 338.00 | 323.19 | 26,351 |
| Mar 6, 2024 | 340.00 | 351.94 | 335.00 | 340.00 | 325.10 | 148,913 |
| Mar 5, 2024 | 346.00 | 356.55 | 340.00 | 344.00 | 328.93 | 66,573 |
| Mar 4, 2024 | 348.00 | 358.00 | 345.02 | 348.00 | 332.75 | 40,401 |
| Mar 1, 2024 | 341.00 | 351.71 | 340.00 | 346.00 | 330.84 | 53,432 |
| Feb 29, 2024 | 345.00 | 349.00 | 340.00 | 342.00 | 327.01 | 24,494 |
| Feb 28, 2024 | 344.00 | 350.00 | 340.00 | 347.00 | 331.80 | 161,518 |
| Feb 27, 2024 | 354.00 | 354.00 | 345.00 | 349.00 | 333.71 | 96,160 |
| Feb 26, 2024 | 350.00 | 353.72 | 344.00 | 350.00 | 334.66 | 40,762 |
| Feb 23, 2024 | 345.00 | 354.00 | 341.92 | 345.00 | 329.88 | 39,445 |
| Feb 22, 2024 | 366.00 | 372.00 | 341.00 | 350.00 | 334.66 | 164,833 |
| Feb 21, 2024 | 379.00 | 389.00 | 369.41 | 370.00 | 353.79 | 85,050 |
| Feb 20, 2024 | 370.00 | 376.85 | 370.00 | 370.00 | 353.79 | 9,399 |
| Feb 19, 2024 | 371.00 | 384.00 | 371.00 | 372.00 | 355.70 | 18,206 |
| Feb 16, 2024 | 376.00 | 384.96 | 371.00 | 374.00 | 357.61 | 26,444 |
| Feb 15, 2024 | 389.00 | 390.00 | 374.00 | 378.00 | 361.44 | 43,656 |
| Feb 14, 2024 | 381.00 | 390.00 | 370.00 | 382.00 | 365.26 | 95,197 |
| Feb 13, 2024 | 371.00 | 390.00 | 371.00 | 383.00 | 366.22 | 206,161 |
| Feb 12, 2024 | 373.00 | 389.00 | 370.00 | 370.00 | 353.79 | 78,614 |
| Feb 9, 2024 | 378.00 | 388.00 | 374.00 | 376.00 | 359.52 | 49,311 |
| Feb 8, 2024 | 385.00 | 389.00 | 375.00 | 384.00 | 367.17 | 160,261 |
| Feb 7, 2024 | 376.00 | 388.00 | 376.00 | 382.00 | 365.26 | 79,892 |
| Feb 6, 2024 | 393.00 | 393.00 | 376.00 | 376.00 | 359.52 | 31,248 |
| Feb 5, 2024 | 376.00 | 390.00 | 369.61 | 385.00 | 368.13 | 59,356 |
| Feb 2, 2024 | 377.00 | 378.46 | 364.00 | 372.00 | 355.70 | 81,745 |
| Feb 1, 2024 | 363.00 | 377.00 | 362.00 | 370.00 | 353.79 | 54,673 |
| Jan 31, 2024 | 370.00 | 377.98 | 361.00 | 372.00 | 355.70 | 289,709 |
| Jan 30, 2024 | 367.00 | 370.00 | 360.00 | 370.00 | 353.79 | 44,426 |
| Jan 29, 2024 | 359.00 | 370.00 | 356.00 | 366.00 | 349.96 | 93,638 |
| Jan 26, 2024 | 346.00 | 368.00 | 346.00 | 362.00 | 346.14 | 64,051 |
| Jan 25, 2024 | 368.00 | 370.00 | 348.00 | 350.00 | 334.66 | 113,088 |
| Jan 24, 2024 | 350.00 | 374.00 | 341.00 | 363.00 | 347.09 | 293,205 |
| Jan 23, 2024 | 320.00 | 355.00 | 305.00 | 350.00 | 334.66 | 1,044,428 |
| Jan 22, 2024 | 400.00 | 404.50 | 395.61 | 398.00 | 380.56 | 74,649 |
Related Tickers
WEIDY Weidai Ltd.
0.0001
0.00%
MA.BA Mastercard Incorporated
18,550.00
-1.59%
GACA.L General Accident Plc
132.75
0.00%
AXP.SN American Express Company
314.29
+4.21%
DFCH.L Distribution Finance Capital Holdings plc
40.50
-1.22%
MA.MX Mastercard Incorporated
10,875.00
0.00%
TIME.L Time Finance plc
64.50
+1.57%
6B0.F SoFi Technologies, Inc.
16.64
+3.99%
GLJ.DE Grenke AG
16.82
+0.48%
M&MFIN.NS Mahindra & Mahindra Financial Services Limited
267.65
-0.34%